Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 76.49 | 76.53 | 74.94 | 75.14 | 3,362,714 | -1.27(-1.66%) |
Jun 29, 2021 | 76.16 | 76.58 | 75.88 | 76.41 | 1,864,672 | +0.20(+0.26%) |
Jun 28, 2021 | 76.95 | 76.95 | 75.82 | 76.22 | 2,453,552 | -0.50(-0.66%) |
Jun 25, 2021 | 76.17 | 77.04 | 76.14 | 76.72 | 6,854,326 | +0.74(+0.97%) |
Jun 24, 2021 | 75.83 | 76.34 | 75.59 | 75.98 | 2,113,270 | +0.44(+0.58%) |
Jun 23, 2021 | 75.88 | 76.20 | 75.53 | 75.55 | 3,328,698 | -0.37(-0.49%) |
Jun 22, 2021 | 76.10 | 76.25 | 75.74 | 75.92 | 2,075,415 | -0.17(-0.22%) |
Jun 21, 2021 | 75.74 | 76.28 | 75.06 | 76.09 | 2,187,897 | +0.64(+0.85%) |
Jun 18, 2021 | 75.25 | 76.03 | 74.94 | 75.44 | 4,618,629 | -0.31(-0.41%) |
Jun 17, 2021 | 76.08 | 76.50 | 75.40 | 75.75 | 2,879,475 | -0.58(-0.76%) |
Jun 16, 2021 | 76.61 | 76.99 | 76.13 | 76.33 | 2,047,417 | -0.17(-0.22%) |
Jun 15, 2021 | 77.26 | 77.38 | 76.12 | 76.50 | 2,449,227 | -0.77(-0.99%) |
Jun 14, 2021 | 76.82 | 77.31 | 76.19 | 77.26 | 3,207,942 | +0.49(+0.64%) |
Jun 11, 2021 | 78.64 | 78.88 | 76.65 | 76.77 | 6,542,463 | -1.73(-2.20%) |
Jun 10, 2021 | 76.86 | 78.57 | 76.81 | 78.50 | 3,701,951 | +1.62(+2.11%) |
Jun 09, 2021 | 75.96 | 76.90 | 75.77 | 76.87 | 1,828,921 | +1.18(+1.55%) |
Jun 08, 2021 | 76.19 | 76.25 | 74.77 | 75.69 | 2,693,199 | -0.16(-0.21%) |
Jun 07, 2021 | 76.83 | 76.93 | 75.75 | 75.85 | 2,949,187 | -0.92(-1.20%) |
Jun 04, 2021 | 76.67 | 76.95 | 76.48 | 76.78 | 2,076,424 | +0.52(+0.69%) |
Jun 03, 2021 | 75.73 | 76.42 | 75.29 | 76.25 | 2,568,029 | +0.35(+0.46%) |
Jun 02, 2021 | 76.55 | 76.68 | 75.63 | 75.91 | 2,645,570 | -0.50(-0.66%) |
Jun 01, 2021 | 76.71 | 77.01 | 76.30 | 76.41 | 3,607,114 | +0.02(+0.02%) |
May 28, 2021 | 76.55 | 76.88 | 76.17 | 76.39 | 3,888,480 | +0.29(+0.38%) |
May 27, 2021 | 76.77 | 76.77 | 75.53 | 76.10 | 5,427,012 | -0.57(-0.74%) |
May 26, 2021 | 76.03 | 76.95 | 75.80 | 76.67 | 3,219,319 | +0.07(+0.09%) |
May 25, 2021 | 76.79 | 77.07 | 76.50 | 76.61 | 2,505,254 | -0.39(-0.51%) |
May 24, 2021 | 77.43 | 77.70 | 76.97 | 77.00 | 1,802,114 | -0.27(-0.35%) |
May 21, 2021 | 77.28 | 78.04 | 77.25 | 77.27 | 1,715,827 | +0.09(+0.12%) |
May 20, 2021 | 76.76 | 77.60 | 76.69 | 77.17 | 2,096,494 | +0.45(+0.58%) |
May 19, 2021 | 76.93 | 76.93 | 76.31 | 76.73 | 1,898,176 | -0.42(-0.54%) |
May 18, 2021 | 76.76 | 77.58 | 76.36 | 77.15 | 2,269,017 | +0.07(+0.10%) |
May 17, 2021 | 78.00 | 78.31 | 77.01 | 77.07 | 2,550,530 | -0.94(-1.20%) |
May 14, 2021 | 77.88 | 78.50 | 77.68 | 78.01 | 2,357,887 | +0.43(+0.55%) |
May 13, 2021 | 77.26 | 77.98 | 77.07 | 77.58 | 3,178,034 | +0.28(+0.36%) |
May 12, 2021 | 77.63 | 78.07 | 77.24 | 77.30 | 2,607,996 | -0.45(-0.57%) |
May 11, 2021 | 80.23 | 80.71 | 77.71 | 77.75 | 4,559,186 | -2.71(-3.36%) |
May 10, 2021 | 81.10 | 81.46 | 80.43 | 80.46 | 3,853,137 | -0.12(-0.15%) |
May 07, 2021 | 81.37 | 81.79 | 80.37 | 80.58 | 2,673,129 | -0.85(-1.04%) |
May 06, 2021 | 80.50 | 81.47 | 80.33 | 81.43 | 2,138,249 | +0.77(+0.96%) |
May 05, 2021 | 80.84 | 81.29 | 80.13 | 80.65 | 2,606,247 | -0.69(-0.85%) |
May 04, 2021 | 80.87 | 81.55 | 80.25 | 81.34 | 2,937,563 | +0.84(+1.04%) |
May 03, 2021 | 80.02 | 80.80 | 79.72 | 80.50 | 2,155,129 | +0.79(+0.99%) |
Apr 30, 2021 | 79.63 | 79.97 | 78.99 | 79.71 | 3,015,810 | +0.32(+0.40%) |
Apr 29, 2021 | 81.45 | 81.45 | 77.98 | 79.40 | 2,673,311 | -1.53(-1.89%) |
Apr 28, 2021 | 80.83 | 81.15 | 80.41 | 80.92 | 2,149,392 | +0.21(+0.27%) |
Apr 27, 2021 | 80.91 | 81.13 | 80.16 | 80.71 | 1,781,489 | -0.56(-0.69%) |
Apr 26, 2021 | 81.86 | 81.86 | 80.94 | 81.27 | 1,767,516 | -0.47(-0.58%) |
Apr 23, 2021 | 81.73 | 82.16 | 81.38 | 81.74 | 2,555,511 | -0.13(-0.16%) |
Apr 22, 2021 | 81.76 | 82.14 | 81.20 | 81.87 | 2,604,672 | +0.10(+0.13%) |
Apr 21, 2021 | 81.62 | 81.97 | 81.28 | 81.77 | 1,977,745 | +0.77(+0.95%) |
Apr 20, 2021 | 80.62 | 81.83 | 80.53 | 81.00 | 2,194,446 | +0.51(+0.64%) |
Apr 19, 2021 | 80.40 | 80.67 | 79.76 | 80.49 | 2,909,481 | -0.04(-0.05%) |
Apr 16, 2021 | 80.24 | 80.79 | 79.91 | 80.52 | 3,100,840 | +0.71(+0.89%) |
Apr 15, 2021 | 78.79 | 80.39 | 78.75 | 79.82 | 3,095,575 | +1.08(+1.37%) |
Apr 14, 2021 | 78.89 | 79.02 | 78.30 | 78.74 | 1,694,704 | -0.14(-0.18%) |
Apr 13, 2021 | 77.94 | 79.31 | 77.89 | 78.88 | 1,617,546 | +0.23(+0.30%) |
Apr 12, 2021 | 79.07 | 79.53 | 78.50 | 78.64 | 1,855,799 | -0.35(-0.45%) |
Apr 09, 2021 | 78.43 | 79.00 | 77.96 | 79.00 | 2,989,796 | +0.86(+1.10%) |
Apr 08, 2021 | 78.92 | 79.34 | 78.10 | 78.14 | 2,337,739 | -0.64(-0.81%) |
Apr 07, 2021 | 79.11 | 79.29 | 78.43 | 78.78 | 1,093,285 | -0.21(-0.27%) |
Apr 06, 2021 | 78.76 | 79.31 | 78.54 | 79.00 | 2,027,208 | -0.33(-0.42%) |
Apr 05, 2021 | 78.84 | 79.71 | 78.46 | 79.33 | 2,035,868 | +0.89(+1.14%) |